Shandong Humon Smelting Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.970	13.210	12.960	13.070	12.944	44,716,761
2025-10-23	13.110	13.200	12.670	13.010	12.885	46,308,632
2025-10-22	12.810	13.150	12.790	13.110	12.984	47,559,117
2025-10-21	13.860	13.970	13.600	13.630	13.499	60,086,279
2025-10-20	13.990	14.230	13.700	13.800	13.667	55,243,880
2025-10-17	15.140	15.350	14.720	14.780	14.638	50,054,905
2025-10-16	15.600	15.750	14.970	15.060	14.915	34,935,132
2025-10-15	15.550	15.590	14.960	15.380	15.232	28,695,559
2025-10-14	16.290	16.410	15.060	15.140	14.994	58,429,541
2025-10-13	15.200	15.760	14.920	15.700	15.549	52,819,931
2025-10-10	15.450	15.570	15.160	15.220	15.073	40,357,893
2025-10-09	15.610	16.080	15.500	15.910	15.757	61,819,836
2025-09-30	14.710	15.100	14.650	14.970	14.826	53,067,393
2025-09-29	14.320	14.650	13.950	14.570	14.430	37,982,118
2025-09-26	14.230	14.500	14.030	14.070	13.934	24,373,629
2025-09-25	14.200	14.370	14.100	14.220	14.083	25,159,288
2025-09-24	14.210	14.420	14.080	14.360	14.222	35,564,977
2025-09-23	14.470	14.940	13.960	14.410	14.271	57,260,436
2025-09-22	14.060	14.300	13.680	14.240	14.103	41,840,672
2025-09-19	13.550	13.800	13.530	13.630	13.499	20,053,339
2025-09-18	13.940	13.990	13.490	13.570	13.439	40,529,057
2025-09-17	14.320	14.370	13.970	14.190	14.053	42,668,663
2025-09-16	15.000	15.150	14.220	14.610	14.469	48,416,611
2025-09-15	14.590	14.880	14.370	14.610	14.469	41,906,842
2025-09-12	14.820	15.280	14.530	14.880	14.737	67,846,662
2025-09-11	14.900	15.190	14.570	14.820	14.677	72,990,600
2025-09-10	14.470	15.880	14.130	15.230	15.083	119,777,736
2025-09-09	13.670	14.710	13.530	14.710	14.568	35,658,334
2025-09-08	13.580	13.670	13.190	13.370	13.241	32,044,110
2025-09-05	12.840	13.490	12.810	13.380	13.251	36,852,383
2025-09-04	13.360	13.490	12.660	12.880	12.756	37,311,615
2025-09-03	13.470	13.690	13.110	13.240	13.112	39,994,344
2025-09-02	13.460	13.470	13.060	13.180	13.053	46,492,114
2025-09-01	12.870	13.430	12.800	13.350	13.221	54,546,832
2025-08-29	12.510	12.770	12.470	12.600	12.479	25,356,979
2025-08-28	12.370	12.640	12.090	12.430	12.310	22,855,111
2025-08-27	12.850	12.880	12.380	12.390	12.271	25,524,388
2025-08-26	12.640	12.840	12.570	12.740	12.617	23,692,777
2025-08-25	12.520	12.680	12.510	12.600	12.479	31,537,352
2025-08-22	12.580	12.690	12.300	12.340	12.221	25,901,125
2025-08-21	12.390	12.550	12.340	12.490	12.370	23,514,002
2025-08-20	12.040	12.390	12.020	12.380	12.261	21,740,707
2025-08-19	12.210	12.230	12.080	12.130	12.013	14,337,940
2025-08-18	12.290	12.320	12.170	12.250	12.132	19,794,829
2025-08-15	12.040	12.280	12.010	12.240	12.122	16,922,116
2025-08-14	12.350	12.380	12.070	12.100	11.983	18,320,949
2025-08-13	11.960	12.350	11.960	12.350	12.231	31,227,118
2025-08-12	12.020	12.050	11.940	11.950	11.835	12,453,672
2025-08-11	12.050	12.110	11.960	12.030	11.914	19,540,740
2025-08-08	12.320	12.360	12.140	12.240	12.122	21,016,007
2025-08-07	12.080	12.220	12.020	12.200	12.082	19,518,676
2025-08-06	12.050	12.130	12.000	12.050	11.934	14,206,750
2025-08-05	12.010	12.150	11.930	12.030	11.914	19,470,888
2025-08-04	11.920	11.980	11.820	11.970	11.855	22,225,721
2025-08-01	11.570	11.690	11.570	11.660	11.548	8,771,100
2025-07-31	11.740	11.780	11.540	11.600	11.488	19,904,493
2025-07-30	11.900	12.010	11.770	11.830	11.716	14,780,414
2025-07-29	11.980	12.000	11.760	11.870	11.756	16,735,500
2025-07-28	12.170	12.170	11.980	12.050	11.934	18,546,014
2025-07-25	12.280	12.400	12.170	12.250	12.132	17,403,691

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1340 CNY
2025-06-12	0.1410 CNY
2024-06-12	0.1350 CNY
2022-05-20	0.0400 CNY
2021-05-19	0.0750 CNY
2020-05-26	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.